Beam Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	2.52	2.66	2.52	2.52	-	-	211,247
Sep 16, 2025	2.40	2.58	2.39	2.52	2.52	3.28%	171,625
Sep 15, 2025	2.39	2.48	2.29	2.44	2.44	3.83%	237,199
Sep 12, 2025	2.40	2.42	2.22	2.35	2.35	-1.67%	227,135
Sep 11, 2025	2.42	2.52	2.38	2.39	2.39	-0.83%	170,603
Sep 10, 2025	2.55	2.57	2.39	2.41	2.41	-6.59%	202,045
Sep 9, 2025	2.61	2.63	2.50	2.58	2.58	-0.39%	76,126
Sep 8, 2025	2.52	2.62	2.46	2.59	2.59	4.02%	124,422
Sep 5, 2025	2.45	2.53	2.41	2.49	2.49	2.05%	64,896
Sep 4, 2025	2.55	2.56	2.44	2.44	2.44	-5.06%	116,684
Sep 3, 2025	2.66	2.68	2.53	2.57	2.57	-3.38%	128,259
Sep 2, 2025	2.70	2.73	2.61	2.66	2.66	-2.92%	119,010
Aug 29, 2025	2.88	2.89	2.65	2.74	2.74	-3.86%	206,785
Aug 28, 2025	2.84	2.92	2.75	2.85	2.85	1.79%	150,049
Aug 27, 2025	2.99	3.00	2.79	2.80	2.80	-4.11%	173,775
Aug 26, 2025	2.88	3.07	2.84	2.92	2.92	6.96%	498,211
Aug 25, 2025	2.52	2.80	2.52	2.73	2.73	8.33%	310,897
Aug 22, 2025	2.54	2.61	2.51	2.52	2.52	-0.40%	107,911
Aug 21, 2025	2.40	2.56	2.31	2.53	2.53	4.12%	66,734
Aug 20, 2025	2.47	2.56	2.35	2.43	2.43	-2.02%	106,804
Aug 19, 2025	2.57	2.58	2.42	2.48	2.48	-2.36%	121,872
Aug 18, 2025	2.30	2.77	2.30	2.54	2.54	9.48%	490,918
Aug 15, 2025	2.44	2.44	2.12	2.32	2.32	-2.52%	352,957
Aug 14, 2025	2.42	2.48	2.28	2.38	2.38	-1.65%	264,366
Aug 13, 2025	2.32	2.43	2.32	2.42	2.42	2.98%	183,855
Aug 12, 2025	2.26	2.38	2.23	2.35	2.35	4.91%	153,651
Aug 11, 2025	2.15	2.32	2.12	2.24	2.24	5.66%	222,452
Aug 8, 2025	2.23	2.27	2.10	2.12	2.12	-4.93%	214,998
Aug 7, 2025	2.44	2.47	2.21	2.23	2.23	-8.23%	164,400
Aug 6, 2025	2.41	2.50	2.34	2.43	2.43	-	144,703
Aug 5, 2025	2.55	2.59	2.41	2.43	2.43	-3.19%	117,731
Aug 4, 2025	2.32	2.51	2.29	2.51	2.51	8.19%	152,960
Aug 1, 2025	2.25	2.32	2.15	2.32	2.32	-	123,922
Jul 31, 2025	2.34	2.44	2.28	2.32	2.32	-0.85%	124,044
Jul 30, 2025	2.26	2.54	2.26	2.34	2.34	1.74%	271,329
Jul 29, 2025	2.62	2.65	2.18	2.30	2.30	-11.88%	451,057
Jul 28, 2025	2.66	2.74	2.58	2.61	2.61	-	163,702
Jul 25, 2025	2.61	2.64	2.45	2.61	2.61	-4.74%	488,307
Jul 24, 2025	2.94	2.96	2.72	2.74	2.74	-7.28%	308,470
Jul 23, 2025	3.04	3.05	2.86	2.96	2.96	-3.75%	281,362
Jul 22, 2025	2.98	3.16	2.66	3.07	3.07	3.02%	734,603
Jul 21, 2025	2.65	3.40	2.64	2.98	2.98	16.41%	2,465,546
Jul 18, 2025	2.80	2.84	2.51	2.56	2.56	-9.54%	1,032,537
Jul 17, 2025	2.09	2.87	2.09	2.83	2.83	38.05%	4,056,653
Jul 16, 2025	1.85	2.07	1.81	2.05	2.05	10.81%	612,738
Jul 15, 2025	1.87	1.90	1.80	1.85	1.85	-2.12%	301,406
Jul 14, 2025	1.66	1.89	1.63	1.89	1.89	15.24%	441,207
Jul 11, 2025	1.66	1.71	1.61	1.64	1.64	-2.38%	227,311
Jul 10, 2025	1.72	1.73	1.66	1.68	1.68	-2.33%	155,239
Jul 9, 2025	1.74	1.76	1.67	1.72	1.72	-1.71%	286,377